$30.89 +0.39 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
4/20/201530.6531.0830.4430.89571,999
4/17/201530.5330.5929.9530.50930,746
4/16/201531.6631.7830.6030.81759,312
4/15/201531.7731.9331.6231.70671,572
4/14/201531.1531.6831.1231.55496,348
4/13/201531.6431.8631.2031.27781,845
4/10/201531.4731.9131.4631.56656,517
4/9/201531.6731.7931.1431.51885,131
4/8/201531.4131.7231.1731.52570,694
4/7/201531.4031.7430.9631.02658,908
4/6/201531.5231.7431.3031.341,029,337
4/2/201530.9431.5030.8631.29822,219
4/1/201531.0931.2430.5530.62929,345
3/31/201531.1631.2030.6530.75776,668
3/30/201530.4931.2430.4530.851,149,167
3/27/201530.1330.6630.0930.20745,408
3/26/201530.2730.4230.0130.33980,711
3/25/201531.0831.0830.3530.39817,077
3/24/201531.4231.7830.8330.841,151,542
3/23/201531.9232.1531.5931.69954,401
3/20/201531.5232.1031.4631.88856,626
3/19/201530.8931.2930.8831.11998,791
3/18/201530.6631.7230.6431.60847,008
3/17/201530.5031.1230.5030.91930,125
3/16/201531.0031.2930.6830.871,208,127
3/13/201530.9231.3630.3330.711,420,982
3/12/201532.4732.4831.2731.731,234,551
3/11/201532.0032.4731.9232.101,717,295
3/10/201532.3832.5232.0532.232,299,743
3/9/201532.9633.0332.5832.752,558,002
3/6/201532.2833.1832.2033.062,998,641
3/5/201530.9533.3630.6333.336,669,938
3/4/201534.8735.0934.2434.902,115,672
3/3/201534.8035.4134.8035.151,257,517
3/2/201535.1135.4134.8535.39919,411
2/27/201535.3835.6434.7534.991,588,136
2/26/201535.7136.1535.7136.01603,459
2/25/201535.9836.1135.5835.821,060,566
2/24/201536.1536.5635.9836.171,013,027
2/23/201536.6636.7136.2036.48365,585
2/20/201536.3736.9336.0736.79577,443
2/19/201536.0336.5735.9936.39744,458
2/18/201536.4136.8736.2336.44559,454
2/17/201536.2736.4535.8736.39452,668
2/13/201536.0936.3235.9336.16846,675
2/12/201536.1336.9736.0736.521,348,301
2/11/201535.5236.1535.3836.00887,755
2/10/201535.3735.6635.2835.59951,375
2/9/201534.9835.5234.9135.451,338,773
2/6/201535.4835.6335.1735.511,787,496
2/5/201535.6435.8835.1135.661,273,027
2/4/201535.4436.3535.3035.821,010,168
2/3/201535.4836.3935.3636.321,176,293
2/2/201535.2135.7234.9435.591,169,416
1/30/201534.8535.5334.6935.261,112,593
1/29/201535.2135.5934.9935.42912,770
1/28/201535.2135.9034.8734.94740,730
1/27/201535.3635.8335.1235.51708,940
1/26/201535.2335.6235.1635.58810,461
1/23/201534.8535.8134.8335.201,378,806
1/22/201534.4635.2734.2635.171,371,791
1/21/201532.9034.0032.9033.861,146,080
1/20/201532.3832.6532.0832.59717,548
1/16/201532.8533.1932.4132.72804,186
1/15/201533.2733.4032.2332.261,754,780
1/14/201533.6133.8832.3232.552,788,862
1/13/201534.4534.8034.2834.70929,405
1/12/201534.4634.5934.1434.19915,187
1/9/201534.7634.9234.3834.471,753,606
1/8/201535.3035.4033.8734.682,102,404
1/7/201535.8835.9334.6335.171,617,382
1/6/201535.7535.9734.9435.14776,415
1/5/201536.2436.3135.6835.80424,775
1/2/201537.4337.7736.5137.04646,967
12/31/201436.9337.2736.6436.86263,867
12/30/201437.0837.1736.6737.03306,160
12/29/201436.4636.9636.3636.81634,984
12/26/201438.0438.0536.6736.95507,142
12/24/201437.4137.7536.9637.67301,634
12/23/201437.0037.3736.7137.35802,510
12/22/201436.6537.0136.5036.79595,164
12/19/201436.4137.0136.3136.33788,200
12/18/201435.5636.6735.5136.321,074,479
12/17/201434.2536.0034.1935.56967,361
12/16/201434.3634.8433.9534.63772,085
12/15/201435.4035.5033.9434.33897,767
12/12/201435.3435.7235.1235.231,147,550
12/11/201436.0036.5035.8236.221,059,507
12/10/201436.1536.4735.9336.151,135,990
12/9/201435.3136.2035.1736.191,182,803
12/8/201435.6736.1934.6135.29984,817
12/5/201435.2635.9735.2235.94403,189
12/4/201435.1335.8635.1335.62411,119
12/3/201435.5536.0935.5135.70416,657
12/2/201435.3735.4435.0035.34607,403
12/1/201435.9135.9734.8035.34945,308
11/28/201437.0337.0936.6336.93591,564
11/26/201436.6737.1536.5137.13847,823
11/25/201437.0737.1336.4536.57763,752
11/24/201437.4837.5136.4436.611,052,045
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center